Skip to main content

America Movil S.A.B. DE C.V. ADR (NY: AMX )

18.87 +0.08 (+0.43%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.73 11.75 11.55 11.60 2,352,532 -0.14(-1.17%)
Jun 29, 2020 11.64 11.76 11.50 11.74 1,948,186 +0.20(+1.74%)
Jun 26, 2020 11.77 11.81 11.49 11.54 2,264,371 -0.40(-3.37%)
Jun 25, 2020 11.98 12.00 11.79 11.94 1,428,264 -0.05(-0.38%)
Jun 24, 2020 12.10 12.17 11.98 11.98 1,631,837 -0.25(-2.02%)
Jun 23, 2020 12.42 12.49 12.21 12.23 1,683,218 -0.05(-0.37%)
Jun 22, 2020 12.19 12.39 12.15 12.28 1,887,239 +0.05(+0.37%)
Jun 19, 2020 12.08 12.38 11.99 12.23 5,094,179 +0.41(+3.48%)
Jun 18, 2020 11.89 12.02 11.78 11.82 3,736,624 -0.26(-2.12%)
Jun 17, 2020 12.36 12.40 11.96 12.08 3,524,026 -0.24(-1.95%)
Jun 16, 2020 12.85 12.85 12.22 12.32 3,044,199 -0.09(-0.73%)
Jun 15, 2020 12.10 12.47 12.05 12.41 2,267,918 -0.07(-0.58%)
Jun 12, 2020 12.08 12.54 11.97 12.48 4,008,398 +0.74(+6.31%)
Jun 11, 2020 12.31 12.44 11.67 11.74 3,086,567 -1.08(-8.45%)
Jun 10, 2020 12.91 13.01 12.71 12.82 3,940,233 -0.14(-1.04%)
Jun 09, 2020 12.96 13.19 12.84 12.96 4,484,366 -0.33(-2.45%)
Jun 08, 2020 13.26 13.34 12.96 13.28 2,381,153 +0.19(+1.45%)
Jun 05, 2020 12.88 13.19 12.79 13.09 2,081,115 +0.56(+4.47%)
Jun 04, 2020 12.73 12.73 12.34 12.53 2,488,774 -0.06(-0.50%)
Jun 03, 2020 12.70 12.95 12.47 12.60 2,536,265 +0.08(+0.65%)
Jun 02, 2020 12.59 12.82 12.38 12.51 3,852,707 +0.17(+1.39%)
Jun 01, 2020 12.04 12.48 12.03 12.34 2,420,184 +0.37(+3.09%)
May 29, 2020 12.14 12.18 11.71 11.97 4,307,867 -0.20(-1.63%)
May 28, 2020 12.32 12.40 12.08 12.17 2,173,203 -0.11(-0.88%)
May 27, 2020 12.34 12.34 11.99 12.28 2,320,657 +0.19(+1.57%)
May 26, 2020 11.83 12.20 11.83 12.09 3,055,210 +0.53(+4.61%)
May 22, 2020 11.40 11.67 11.28 11.56 2,309,151 +0.08(+0.71%)
May 21, 2020 11.75 11.83 11.44 11.48 1,991,914 -0.18(-1.55%)
May 20, 2020 11.33 11.72 11.21 11.66 4,609,332 +0.49(+4.37%)
May 19, 2020 11.79 11.81 11.14 11.17 3,254,407 -0.56(-4.77%)
May 18, 2020 11.38 11.80 11.35 11.73 3,030,344 +0.70(+6.30%)
May 15, 2020 11.26 11.40 11.02 11.03 2,846,402 -0.30(-2.63%)
May 14, 2020 11.05 11.38 10.93 11.33 3,838,382 +0.09(+0.80%)
May 13, 2020 11.38 11.46 11.13 11.24 2,955,808 -0.15(-1.35%)
May 12, 2020 11.56 11.68 11.37 11.39 3,332,503 -0.06(-0.55%)
May 11, 2020 11.41 11.59 11.37 11.46 2,837,341 -0.05(-0.47%)
May 08, 2020 11.07 11.64 11.07 11.51 3,609,695 +0.58(+5.28%)
May 07, 2020 11.11 11.23 10.90 10.93 3,696,413 -0.06(-0.57%)
May 06, 2020 11.06 11.19 10.84 11.00 3,420,099 -0.10(-0.89%)
May 05, 2020 11.02 11.34 11.02 11.10 3,907,772 +0.07(+0.65%)
May 04, 2020 10.70 11.03 10.61 11.02 4,545,369 +0.27(+2.52%)
May 01, 2020 10.71 10.82 10.53 10.75 5,015,010 -0.12(-1.08%)
Apr 30, 2020 10.93 11.12 10.66 10.87 5,589,395 -0.13(-1.15%)
Apr 29, 2020 10.46 11.10 10.38 11.00 6,462,305 +0.75(+7.31%)
Apr 28, 2020 10.22 10.32 9.914 10.25 8,854,456 +0.28(+2.81%)
Apr 27, 2020 9.941 10.06 9.747 9.968 4,059,229 +0.13(+1.28%)
Apr 24, 2020 9.815 9.923 9.697 9.842 8,343,621 +0.04(+0.37%)
Apr 23, 2020 9.914 9.959 9.734 9.806 8,628,922 -0.05(-0.46%)
Apr 22, 2020 9.869 9.950 9.571 9.851 7,617,103 +0.14(+1.39%)
Apr 21, 2020 9.851 9.851 9.481 9.716 10,051,159 -0.14(-1.47%)
Apr 20, 2020 9.869 10.00 9.752 9.860 5,600,795 -0.21(-2.06%)
Apr 17, 2020 10.04 10.16 9.815 10.07 6,169,032 +0.52(+5.49%)
Apr 16, 2020 9.716 9.761 9.138 9.544 8,337,764 -0.08(-0.84%)
Apr 15, 2020 10.02 10.02 9.594 9.625 7,661,426 -0.55(-5.41%)
Apr 14, 2020 10.41 10.44 10.17 10.18 6,020,862 -0.03(-0.27%)
Apr 13, 2020 10.40 10.44 10.16 10.20 6,188,908 -0.17(-1.65%)
Apr 09, 2020 10.48 10.64 10.27 10.37 5,119,780 -0.09(-0.86%)
Apr 08, 2020 10.71 10.80 10.39 10.46 4,762,854 -0.14(-1.36%)
Apr 07, 2020 10.43 10.88 10.43 10.61 3,881,553 +0.29(+2.80%)
Apr 06, 2020 9.995 10.35 9.923 10.32 3,196,262 +0.55(+5.64%)
Apr 03, 2020 10.12 10.24 9.652 9.770 3,124,164 -0.47(-4.59%)
Apr 02, 2020 10.20 10.54 10.12 10.24 5,092,303 +0.06(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.